Dollar Tree, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	115.19	116.24	114.08	115.56	115.56	952,651
2021-04-22	116.71	116.97	114.33	115.15	115.15	1,096,235
2021-04-21	116.44	117.24	116.43	116.67	116.67	1,278,949
2021-04-20	116.87	117.05	116.02	116.34	116.34	1,274,002
2021-04-19	117.79	118.05	116.24	116.95	116.95	1,263,217
2021-04-16	117.18	118.57	116.58	117.36	117.36	1,353,761
2021-04-15	115.99	117.35	115.40	117.02	117.02	1,413,655
2021-04-14	117.05	117.70	114.78	114.90	114.90	1,710,695
2021-04-13	117.34	118.23	116.14	117.65	117.65	1,115,472
2021-04-12	117.17	117.81	115.94	117.04	117.04	1,461,793
2021-04-09	117.17	117.70	116.08	117.55	117.55	1,341,960
2021-04-08	117.20	117.25	116.16	116.88	116.88	1,024,608
2021-04-07	117.89	118.33	116.65	117.16	117.16	1,010,033
2021-04-06	118.11	120.37	117.47	117.61	117.61	1,836,635
2021-04-05	116.44	119.65	116.03	119.26	119.26	1,853,407
2021-04-01	114.59	116.07	113.39	115.93	115.93	1,521,351
2021-03-31	116.00	117.26	114.20	114.46	114.46	2,782,804
2021-03-30	115.60	116.65	114.50	116.23	116.23	1,505,739
2021-03-29	115.06	116.23	114.20	115.75	115.75	1,586,137
2021-03-26	110.89	114.43	110.58	114.39	114.39	2,046,036
2021-03-25	110.17	111.42	109.51	111.08	111.08	1,221,309
2021-03-24	109.72	112.20	109.48	110.50	110.50	1,378,849
2021-03-23	109.98	111.31	109.63	109.86	109.86	1,765,655
2021-03-22	108.20	110.75	107.45	110.25	110.25	2,208,833
2021-03-19	104.71	108.63	104.57	108.12	108.12	2,694,885
2021-03-18	106.00	107.13	104.58	105.25	105.25	2,586,050
2021-03-17	108.85	108.96	107.29	107.70	107.70	1,703,230
2021-03-16	109.42	110.29	108.20	109.04	109.04	1,137,258
2021-03-15	108.56	109.37	107.26	109.30	109.30	1,578,225
2021-03-12	108.56	109.34	107.37	108.61	108.61	1,102,000
2021-03-11	107.72	108.82	107.02	108.57	108.57	1,596,851
2021-03-10	109.00	109.11	107.54	107.83	107.83	1,403,634
2021-03-09	108.63	109.87	106.45	107.59	107.59	1,822,691
2021-03-08	104.49	109.32	103.24	108.07	108.07	2,903,410
2021-03-05	102.47	104.54	100.21	104.08	104.08	2,407,623
2021-03-04	101.80	103.94	100.30	101.81	101.81	3,035,258
2021-03-03	96.180	104.69	95.860	101.88	101.88	5,164,505
2021-03-02	99.951	99.951	96.540	98.950	98.950	3,431,246
2021-03-01	98.800	100.38	98.500	99.230	99.230	1,890,006
2021-02-26	99.590	100.72	98.070	98.200	98.200	3,058,213
2021-02-25	98.750	99.860	97.690	98.880	98.880	3,412,249
2021-02-24	102.14	102.50	99.730	101.13	101.13	2,482,849
2021-02-23	104.79	105.05	102.10	102.98	102.98	2,226,473
2021-02-22	107.42	107.50	104.87	104.88	104.88	2,247,019
2021-02-19	108.32	108.42	106.98	107.90	107.90	1,705,579
2021-02-18	105.96	108.47	105.04	107.76	107.76	1,863,130
2021-02-17	107.19	108.61	106.28	108.32	108.32	1,284,162
2021-02-16	108.43	108.63	106.71	107.65	107.65	1,462,275
2021-02-12	108.68	109.89	107.50	108.38	108.38	811,940
2021-02-11	110.59	111.94	108.36	109.09	109.09	1,176,210
2021-02-10	109.82	111.09	109.72	110.25	110.25	1,721,138
2021-02-09	107.29	109.88	106.69	109.82	109.82	1,863,633
2021-02-08	106.07	107.30	105.66	107.07	107.07	1,681,916
2021-02-05	106.75	107.52	105.15	105.65	105.65	1,615,356
2021-02-04	105.11	106.21	104.52	106.14	106.14	1,516,779
2021-02-03	103.76	105.29	103.26	104.94	104.94	1,835,424
2021-02-02	101.85	104.63	101.53	104.02	104.02	2,766,808
2021-02-01	102.08	102.32	100.23	100.86	100.86	1,262,577
2021-01-29	102.25	103.39	101.34	101.66	101.66	1,694,301
2021-01-28	101.67	103.92	101.29	102.87	102.87	2,034,476

← NewerPage 24 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2012-06-27	2:1
2010-06-25	3:2
2000-06-20	3:2
1998-06-30	3:2
1997-07-22	3:2
1996-04-22	3:2

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.